Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.54 | 21.53 | 21.07 | 21.09 | 5,256,566 | -0.46(-2.12%) |
Dec 29, 2011 | 21.54 | 21.68 | 21.34 | 21.54 | 2,537,324 | +0.04(+0.17%) |
Dec 28, 2011 | 21.80 | 21.80 | 21.38 | 21.51 | 2,343,942 | -0.22(-1.00%) |
Dec 27, 2011 | 21.41 | 21.81 | 21.34 | 21.73 | 2,376,769 | +0.32(+1.51%) |
Dec 23, 2011 | 21.18 | 21.41 | 21.10 | 21.40 | 1,792,921 | +0.19(+0.90%) |
Dec 21, 2011 | 21.26 | 21.36 | 20.99 | 21.21 | 3,189,602 | -0.02(-0.10%) |
Dec 20, 2011 | 20.86 | 21.28 | 20.84 | 21.23 | 4,498,006 | +0.71(+3.48%) |
Dec 19, 2011 | 21.00 | 21.25 | 20.47 | 20.52 | 4,069,238 | -0.33(-1.60%) |
Dec 16, 2011 | 20.74 | 21.08 | 20.54 | 20.85 | 7,659,479 | +0.26(+1.27%) |
Dec 15, 2011 | 20.76 | 20.81 | 20.55 | 20.59 | 30,435,792 | -0.00(-0.01%) |
Dec 14, 2011 | 20.54 | 20.68 | 20.41 | 20.59 | 3,925,953 | -0.02(-0.08%) |
Dec 13, 2011 | 20.91 | 21.13 | 20.55 | 20.61 | 5,117,406 | -0.13(-0.64%) |
Dec 12, 2011 | 20.66 | 20.77 | 20.52 | 20.74 | 3,248,640 | -0.02(-0.09%) |
Dec 09, 2011 | 20.55 | 20.77 | 20.50 | 20.76 | 3,153,446 | +0.28(+1.38%) |
Dec 08, 2011 | 20.57 | 20.67 | 20.42 | 20.48 | 3,226,222 | -0.17(-0.84%) |
Dec 07, 2011 | 20.61 | 20.75 | 20.43 | 20.65 | 3,011,333 | +0.02(+0.11%) |
Dec 06, 2011 | 20.73 | 20.73 | 20.43 | 20.63 | 3,658,547 | -0.07(-0.35%) |
Dec 05, 2011 | 20.79 | 20.81 | 20.59 | 20.70 | 4,258,612 | +0.20(+0.97%) |
Dec 02, 2011 | 20.67 | 20.67 | 20.48 | 20.50 | 4,183,938 | +0.03(+0.15%) |
Dec 01, 2011 | 19.81 | 20.58 | 19.78 | 20.47 | 7,493,269 | +0.71(+3.58%) |
Nov 30, 2011 | 20.23 | 20.28 | 19.57 | 19.76 | 9,046,745 | -0.07(-0.35%) |
Nov 29, 2011 | 19.51 | 19.85 | 19.41 | 19.83 | 4,929,592 | +0.42(+2.16%) |
Nov 28, 2011 | 19.31 | 19.66 | 19.29 | 19.41 | 3,722,848 | +0.46(+2.43%) |
Nov 25, 2011 | 18.75 | 19.06 | 18.63 | 18.95 | 2,942,678 | +0.07(+0.36%) |
Nov 23, 2011 | 19.00 | 19.20 | 18.84 | 18.88 | 3,513,595 | -0.24(-1.24%) |
Nov 22, 2011 | 19.24 | 19.27 | 19.03 | 19.12 | 3,203,529 | -0.11(-0.58%) |
Nov 21, 2011 | 18.86 | 19.32 | 18.86 | 19.23 | 5,298,697 | +0.18(+0.94%) |
Nov 18, 2011 | 19.23 | 19.30 | 18.71 | 19.05 | 8,623,202 | -0.19(-0.98%) |
Nov 17, 2011 | 19.31 | 19.46 | 18.89 | 19.24 | 6,693,175 | -0.21(-1.07%) |
Nov 16, 2011 | 19.67 | 19.71 | 19.34 | 19.45 | 4,078,453 | -0.44(-2.19%) |
Nov 15, 2011 | 19.59 | 19.99 | 19.57 | 19.88 | 3,164,240 | +0.19(+0.98%) |
Nov 14, 2011 | 19.88 | 19.88 | 19.64 | 19.69 | 2,488,991 | -0.17(-0.87%) |
Nov 11, 2011 | 19.64 | 19.94 | 19.46 | 19.86 | 4,604,244 | +0.38(+1.93%) |
Nov 10, 2011 | 19.38 | 19.53 | 19.17 | 19.49 | 3,307,927 | +0.32(+1.67%) |
Nov 09, 2011 | 19.68 | 19.79 | 19.09 | 19.17 | 4,050,558 | -0.82(-4.10%) |
Nov 08, 2011 | 19.91 | 20.07 | 19.65 | 19.98 | 2,769,938 | +0.15(+0.78%) |
Nov 07, 2011 | 19.73 | 19.86 | 19.52 | 19.83 | 2,450,227 | +0.05(+0.23%) |
Nov 04, 2011 | 19.71 | 19.87 | 19.51 | 19.78 | 2,889,350 | +0.05(+0.25%) |
Nov 03, 2011 | 19.29 | 19.83 | 18.96 | 19.73 | 7,368,022 | +0.57(+2.95%) |
Nov 02, 2011 | 19.41 | 19.41 | 19.05 | 19.17 | 4,692,715 | -0.09(-0.45%) |
Nov 01, 2011 | 19.17 | 19.44 | 19.05 | 19.25 | 4,237,471 | -0.16(-0.81%) |
Oct 31, 2011 | 19.43 | 19.75 | 19.40 | 19.41 | 5,727,502 | +0.04(+0.18%) |
Oct 28, 2011 | 19.52 | 19.67 | 19.24 | 19.38 | 3,560,409 | -0.18(-0.93%) |
Oct 27, 2011 | 19.49 | 19.72 | 19.28 | 19.56 | 5,335,780 | +0.53(+2.80%) |
Oct 26, 2011 | 19.58 | 19.59 | 18.88 | 19.02 | 6,831,167 | -0.37(-1.91%) |
Oct 25, 2011 | 19.39 | 19.57 | 19.31 | 19.39 | 3,368,747 | -0.04(-0.22%) |
Oct 24, 2011 | 19.29 | 19.63 | 19.25 | 19.44 | 5,192,062 | +0.14(+0.72%) |
Oct 21, 2011 | 19.04 | 19.30 | 18.96 | 19.30 | 5,506,566 | +0.48(+2.54%) |
Oct 20, 2011 | 18.88 | 19.08 | 18.71 | 18.82 | 5,275,182 | -0.06(-0.34%) |
Oct 19, 2011 | 18.94 | 19.14 | 18.80 | 18.88 | 4,475,224 | +0.11(+0.58%) |
Oct 18, 2011 | 18.47 | 18.94 | 18.33 | 18.77 | 3,954,937 | +0.29(+1.54%) |
Oct 17, 2011 | 18.64 | 18.96 | 18.44 | 18.49 | 3,787,514 | -0.32(-1.69%) |
Oct 14, 2011 | 18.63 | 18.81 | 18.45 | 18.81 | 3,279,422 | +0.37(+1.98%) |
Oct 13, 2011 | 18.42 | 18.63 | 18.28 | 18.44 | 4,352,756 | -0.03(-0.14%) |
Oct 12, 2011 | 18.90 | 18.90 | 18.46 | 18.47 | 5,404,062 | -0.33(-1.74%) |
Oct 11, 2011 | 18.67 | 18.81 | 18.43 | 18.80 | 4,645,906 | +0.15(+0.81%) |
Oct 10, 2011 | 18.36 | 18.65 | 18.22 | 18.65 | 4,809,506 | +0.50(+2.78%) |
Oct 07, 2011 | 17.96 | 18.32 | 17.89 | 18.14 | 6,466,776 | +0.27(+1.52%) |
Oct 06, 2011 | 17.75 | 18.15 | 17.32 | 17.87 | 10,566,684 | +0.56(+3.22%) |
Oct 05, 2011 | 17.15 | 17.32 | 16.74 | 17.31 | 8,734,036 | +0.24(+1.43%) |
Oct 04, 2011 | 16.77 | 17.09 | 16.48 | 17.07 | 6,875,062 | +0.16(+0.96%) |